Century Communities Inc (NY: CCS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.07	28.07	28.07	0	+0.34(+1.21%)
Aug 30, 2018	28.07	28.31	27.44	27.73	316,901	-0.43(-1.53%)
Aug 29, 2018	28.21	28.26	27.25	28.16	440,600	+0.05(+0.17%)
Aug 28, 2018	28.45	28.50	27.83	28.11	138,408	-0.29(-1.01%)
Aug 27, 2018	28.21	28.59	27.97	28.40	226,341	+0.34(+1.20%)
Aug 24, 2018	27.92	28.40	27.88	28.07	147,464	+0.14(+0.52%)
Aug 23, 2018	28.11	28.11	27.78	27.92	158,904	-0.19(-0.68%)
Aug 22, 2018	28.64	28.79	27.88	28.11	153,780	-0.67(-2.33%)
Aug 21, 2018	28.55	29.46	28.50	28.79	426,586	+0.72(+2.56%)
Aug 20, 2018	28.07	28.35	27.73	28.07	110,797	+0.10(+0.34%)
Aug 17, 2018	27.92	28.11	27.78	27.97	193,527	-0.10(-0.34%)
Aug 16, 2018	28.26	28.45	27.68	28.07	397,420	-0.10(-0.34%)
Aug 15, 2018	28.26	28.59	27.92	28.16	235,336	-0.19(-0.68%)
Aug 14, 2018	28.35	28.88	28.21	28.35	244,091	+0.10(+0.34%)
Aug 13, 2018	29.41	29.41	28.11	28.26	240,831	-1.30(-4.38%)
Aug 10, 2018	29.65	30.06	29.31	29.55	168,933	-0.29(-0.96%)
Aug 09, 2018	29.12	30.08	29.07	29.84	235,690	+0.72(+2.47%)
Aug 08, 2018	28.21	29.22	27.97	29.12	342,407	+1.01(+3.58%)
Aug 07, 2018	28.31	28.93	27.97	28.11	449,072	-0.19(-0.68%)
Aug 06, 2018	29.17	29.17	27.73	28.31	450,615	-1.06(-3.59%)
Aug 03, 2018	31.33	31.62	28.45	29.36	785,470	-0.53(-1.77%)
Aug 02, 2018	29.36	30.51	29.22	29.89	392,568	+0.24(+0.81%)
Aug 01, 2018	29.27	30.01	28.98	29.65	335,186	+0.38(+1.31%)
Jul 31, 2018	28.59	29.46	28.40	29.27	368,423	+0.82(+2.87%)
Jul 30, 2018	28.74	28.98	28.21	28.45	240,103	-0.29(-1.00%)
Jul 27, 2018	30.13	30.27	28.59	28.74	545,462	-1.44(-4.77%)
Jul 26, 2018	29.94	30.30	29.27	30.18	478,623	+0.34(+1.13%)
Jul 25, 2018	30.71	30.71	29.03	29.84	643,922	-0.82(-2.66%)
Jul 24, 2018	31.23	31.43	30.51	30.66	225,411	-0.43(-1.39%)
Jul 23, 2018	31.62	31.86	31.04	31.09	148,029	-0.58(-1.82%)
Jul 20, 2018	32.24	32.38	31.57	31.67	185,930	-0.53(-1.64%)
Jul 19, 2018	31.91	32.43	31.81	32.19	264,121	+0.24(+0.75%)
Jul 18, 2018	31.62	32.34	31.43	31.95	487,052	+0.10(+0.30%)
Jul 17, 2018	31.09	31.95	31.09	31.86	132,162	+0.72(+2.31%)
Jul 16, 2018	30.71	31.28	30.56	31.14	134,758	+0.53(+1.72%)
Jul 13, 2018	30.85	30.95	30.47	30.61	211,052	-0.05(-0.16%)
Jul 12, 2018	30.71	30.90	30.13	30.66	109,048	+0.19(+0.63%)
Jul 11, 2018	30.42	30.95	30.42	30.47	115,633	-0.14(-0.47%)
Jul 10, 2018	30.80	31.14	30.37	30.61	190,875	-0.14(-0.47%)
Jul 09, 2018	30.90	31.14	30.51	30.75	161,938	+0.05(+0.16%)
Jul 06, 2018	30.85	31.23	30.42	30.71	224,719	+0.14(+0.47%)
Jul 05, 2018	30.37	30.66	29.79	30.56	211,696	+0.38(+1.27%)
Jul 03, 2018		30.18	30.18	30.18	0	+0.10(+0.32%)
Jul 02, 2018	30.08	30.51	29.70	30.08	146,669	-0.19(-0.63%)
Jun 29, 2018	30.18	30.61	30.18	30.27	157,587	+0.38(+1.28%)
Jun 28, 2018	29.65	30.08	29.46	29.89	181,618	+0.10(+0.32%)
Jun 27, 2018	30.51	30.51	29.31	29.79	225,879	-0.58(-1.90%)
Jun 26, 2018	30.27	30.66	29.99	30.37	408,087	+0.72(+2.43%)
Jun 25, 2018	30.03	30.08	29.22	29.65	364,188	-0.38(-1.28%)
Jun 22, 2018	30.47	30.51	29.03	30.03	890,884	-0.24(-0.79%)
Jun 21, 2018	30.51	30.80	29.89	30.27	249,992	-0.34(-1.10%)
Jun 20, 2018	31.19	31.43	30.32	30.61	272,311	-0.58(-1.85%)
Jun 19, 2018	31.86	32.24	31.14	31.19	244,726	-0.82(-2.55%)
Jun 18, 2018	32.48	32.72	31.57	32.00	382,757	-0.82(-2.49%)
Jun 15, 2018		34.06	32.34	32.82	739,267	+0.48(+1.48%)
Jun 14, 2018	29.65	32.55	29.12	32.34	1,028,522	+2.78(+9.42%)
Jun 13, 2018	30.37	30.42	29.31	29.55	293,436	-0.96(-3.14%)
Jun 12, 2018	29.84	30.61	29.75	30.51	342,372	+0.72(+2.42%)
Jun 11, 2018	30.37	30.56	29.75	29.79	328,656	-0.48(-1.58%)
Jun 08, 2018	28.69	30.47	28.64	30.27	623,575	+1.54(+5.34%)
Jun 07, 2018	28.69	28.88	28.21	28.74	231,960	+0.14(+0.50%)
Jun 06, 2018				28.59	165,291	+0.19(+0.68%)
Jun 05, 2018	28.45	28.59	28.11	28.40	289,850	-0.19(-0.67%)
Jun 04, 2018	28.74	28.93	28.40	28.59	150,189	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.